SLV Option Chain

End of day data from August 15, 2022 for SLV options expiring on January 19, 2024.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.66 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV19Jan24C25.00CALL25.00$1.57$1.54 / 21$1.61 / 1479419,90636.388655%0.274689-0.0022770.0535070.0745890.060691
SLV19Jan24C45.00CALL45.00$0.48$0.45 / 93$0.50 / 41601,50447.399489%0.009117-0.0001570.0039440.0054980.002193
SLV19Jan24C21.00CALL21.00$2.40$2.35 / 327$2.44 / 15956137,35933.797239%0.469713-0.0028440.0638240.0889720.099017
SLV19Jan24C40.00CALL40.00$0.58$0.58 / 10$0.62 / 4975314,17345.375141%0.022336-0.0003420.0085290.0118900.005313
SLV19Jan24C19.00CALL19.00$3.08$3.00 / 369$3.15 / 1,574523,67132.965530%0.588642-0.0028910.0624220.0870180.119881
SLV19Jan24C20.00CALL20.00$2.75$2.70 / 2$2.75 / 464326,10033.536044%0.528014-0.0028950.0638510.0890090.109537
SLV19Jan24C30.00CALL30.00$1.02$1.00 / 200$1.07 / 963520,10639.494301%0.126046-0.0013720.0332210.0463110.028862
SLV19Jan24P40.00PUT40.00$21.40$21.15 / 200$21.40 / 222513157.945138%-0.9776640.0023010.0085290.011890-0.547669
SLV19Jan24C28.00CALL28.00$1.19$1.19 / 10$1.23 / 90203,81938.294575%0.174008-0.0017190.0412100.0574470.039361
SLV19Jan24C49.00CALL49.00$0.40$0.38 / 847$0.43 / 2551713,63048.898126%0.004446-0.0000830.0020890.0029130.001077
SLV19Jan24C17.00CALL17.00$3.95$3.85 / 345$4.05 / 1,078173,11031.911759%0.711408-0.0026960.0547960.0763860.138331
SLV19Jan24C23.00CALL23.00$1.90$1.87 / 46$1.95 / 21515,81834.940583%0.363650-0.0026130.0602330.0839660.078706
SLV19Jan24C26.00CALL26.00$1.40$1.39 / 32$1.46 / 85123,38436.899552%0.236911-0.0020920.0495260.0690400.052800
SLV19Jan24C24.00CALL24.00$1.70$1.65 / 154$1.77 / 140119,06135.845788%0.316927-0.0024540.0571450.0796600.069346
SLV19Jan24C15.00CALL15.00$5.13$5.05 / 131$5.25 / 577114,19531.927701%0.824521-0.0022580.0414310.0577550.150440
SLV19Jan24P19.00PUT19.00$2.62$2.61 / 33$2.68 / 21295,47132.081980%-0.411358-0.0016360.0624220.087018-0.142786
SLV19Jan24P17.00PUT17.00$1.65$1.58 / 207$1.64 / 188911,17031.177530%-0.288592-0.0015730.0547960.076386-0.096687
SLV19Jan24C48.00CALL48.00$0.41$0.40 / 55$0.46 / 7462,68648.768374%0.005320-0.0000970.0024520.0034180.001287
SLV19Jan24C39.00CALL39.00$0.61$0.58 / 456$0.64 / 34951,25044.522754%0.026690-0.0003980.0099050.0138080.006332
SLV19Jan24C11.00CALL11.00$8.25$8.15 / 182$8.45 / 8457334.632905%0.968738-0.0011010.0112960.0157470.142470
SLV19Jan24P20.00PUT20.00$3.25$3.20 / 435$3.35 / 331419,64232.844935%-0.471986-0.0015730.0638510.089009-0.166955
SLV19Jan24C18.00CALL18.00$3.45$3.40 / 392$3.55 / 551410,05832.347095%0.650305-0.0028260.0594100.0828190.129639
SLV19Jan24C29.00CALL29.00$1.12$1.06 / 94$1.15 / 9331,08538.735969%0.148324-0.0015400.0371300.0517600.033766
SLV19Jan24C35.00CALL35.00$0.75$0.73 / 53$0.79 / 20723,89042.563296%0.053981-0.0007140.0175860.0245160.012643
SLV19Jan24C22.00CALL22.00$2.18$2.10 / 22$2.18 / 87213,84034.432476%0.414706-0.0027460.0625400.0871820.088656
SLV19Jan24P16.00PUT16.00$1.25$1.17 / 308$1.23 / 2021,07830.889758%-0.229877-0.0014470.0487050.067895-0.075755
SLV19Jan24C12.00CALL12.00$7.47$7.30 / 142$7.65 / 350210334.572391%0.945390-0.0013710.0177480.0247410.148912
SLV19Jan24P12.00PUT12.00$0.32$0.27 / 435$0.32 / 51722,41632.415556%-0.054610-0.0005780.0177480.024741-0.016983
SLV19Jan24C16.00CALL16.00$4.48$4.45 / 119$4.65 / 1,39311,13732.345374%0.770123-0.0025040.0487050.0678950.145438
SLV19Jan24P15.00PUT15.00$0.89$0.85 / 205$0.91 / 26413,61030.993339%-0.175479-0.0012660.0414310.057755-0.056929
SLV19Jan24P14.00PUT14.00$0.68$0.60 / 220$0.65 / 2115,19431.218300%-0.127233-0.0010470.0334390.046614-0.040667
SLV19Jan24P49.00PUT49.00$30.85$30.05 / 224$30.45 / 1300470.994713%-0.9955540.0031550.0020890.002913-0.676326
SLV19Jan24P48.00PUT48.00$29.05 / 92$29.55 / 440070.315739%-0.9946800.0030750.0024520.003418-0.662292
SLV19Jan24P47.00PUT47.00$28.05 / 92$28.55 / 460068.915940%-0.9936350.0029920.0028750.004007-0.648218
SLV19Jan24C47.00CALL47.00$0.51$0.41 / 515$0.47 / 250014348.224213%0.006365-0.0001140.0028750.0040070.001537
SLV19Jan24P46.00PUT46.00$23.90$27.05 / 92$27.55 / 430067.491681%-0.9923820.0029060.0033690.004696-0.634094
SLV19Jan24C46.00CALL46.00$0.50$0.42 / 894$0.49 / 24707447.771972%0.007618-0.0001340.0033690.0046960.001836
SLV19Jan24P45.00PUT45.00$26.22$26.05 / 16$26.50 / 160065.683314%-0.9908830.0028170.0039440.005498-0.619912
SLV19Jan24C44.00CALL44.00$0.56$0.46 / 512$0.53 / 534027546.983250%0.010910-0.0001840.0046140.0064310.002620
SLV19Jan24P44.00PUT44.00$24.75$25.05 / 16$25.55 / 440064.552708%-0.9890900.0027240.0046140.006431-0.605661
SLV19Jan24C43.00CALL43.00$0.58$0.48 / 578$0.55 / 848033946.526471%0.013056-0.0002150.0053910.0075150.003128
SLV19Jan24P43.00PUT43.00$20.65$24.10 / 156$24.50 / 8601963.042924%-0.9869440.0026260.0053910.007515-0.591328
SLV19Jan24C42.00CALL42.00$0.62$0.51 / 12$0.57 / 27108746.129293%0.015620-0.0002510.0062910.0087700.003734
SLV19Jan24P42.00PUT42.00$22.68$23.10 / 70$23.55 / 890061.846214%-0.9843800.0025240.0062910.008770-0.576898
SLV19Jan24C41.00CALL41.00$0.63$0.53 / 463$0.59 / 285044745.577921%0.018682-0.0002940.0073310.0102200.004455
SLV19Jan24P41.00PUT41.00$19.20$22.10 / 130$22.55 / 12003760.270698%-0.9813180.0024160.0073310.010220-0.562352
SLV19Jan24P39.00PUT39.00$19.16$20.15 / 158$20.50 / 17206557.005296%-0.9733100.0021790.0099050.013808-0.532826
SLV19Jan24P38.00PUT38.00$16.10$19.15 / 156$19.55 / 15504555.667061%-0.9681280.0020490.0114780.016001-0.517794
SLV19Jan24C38.00CALL38.00$0.72$0.62 / 16$0.67 / 396038744.099856%0.031872-0.0004620.0114780.0160010.007540
SLV19Jan24P37.00PUT37.00$18.95$18.15 / 190$18.50 / 18709853.577450%-0.9619690.0019090.0132690.018498-0.502540
SLV19Jan24C37.00CALL37.00$0.75$0.65 / 71$0.70 / 214035743.516118%0.038031-0.0005360.0132690.0184980.008969
SLV19Jan24C36.00CALL36.00$0.73$0.69 / 56$0.74 / 209090743.038098%0.045335-0.0006190.0152990.0213270.010656
SLV19Jan24P36.00PUT36.00$16.90$17.25 / 68$17.55 / 214010052.854262%-0.9546650.0017600.0152990.021327-0.487028
SLV19Jan24P35.00PUT35.00$17.63$16.30 / 52$16.55 / 15208551.372392%-0.9460190.0015990.0175860.024516-0.471216
SLV19Jan24P34.00PUT34.00$15.60$15.30 / 50$15.55 / 9308849.488480%-0.9358090.0014270.0201470.028085-0.455058
SLV19Jan24C34.00CALL34.00$0.92$0.77 / 63$0.82 / 403,91141.836877%0.064191-0.0008200.0201470.0280850.014977
SLV19Jan24P33.00PUT33.00$14.60$14.35 / 104$14.55 / 20026947.892085%-0.9237870.0012420.0229910.032050-0.438502
SLV19Jan24C33.00CALL33.00$0.96$0.82 / 25$0.87 / 17401,29841.267244%0.076213-0.0009380.0229910.0320500.017709
SLV19Jan24P32.00PUT32.00$15.00$13.40 / 81$13.60 / 2502,63046.571646%-0.9096760.0010450.0261250.036418-0.421492
SLV19Jan24C32.00CALL32.00$0.98$0.88 / 10$0.94 / 2005,08440.825069%0.090324-0.0010700.0261250.0364180.020894
SLV19Jan24C31.00CALL31.00$1.09$0.94 / 25$0.99 / 10002,14440.113848%0.106826-0.0012150.0295410.0411800.024591
SLV19Jan24P31.00PUT31.00$11.20$12.45 / 68$12.70 / 24408145.501835%-0.8931740.0008340.0295410.041180-0.403970
SLV19Jan24P30.00PUT30.00$11.36$11.50 / 81$11.75 / 23106,68944.003233%-0.8739540.0006110.0332210.046311-0.385875
SLV19Jan24P29.00PUT29.00$10.15$10.55 / 278$10.75 / 20023142.085672%-0.8516760.0003760.0371300.051760-0.367146
SLV19Jan24P28.00PUT28.00$10.93$9.65 / 226$9.80 / 2010940.703294%-0.8259920.0001320.0412100.057447-0.347727
SLV19Jan24P27.00PUT27.00$10.17$8.75 / 228$8.90 / 205939.497058%-0.796566-0.0001190.0453790.063259-0.327569
SLV19Jan24C27.00CALL27.00$1.41$1.27 / 32$1.34 / 8704,08237.538617%0.203434-0.0019040.0453790.0632590.045694
SLV19Jan24P26.00PUT26.00$8.30$7.85 / 94$8.15 / 200016039.039032%-0.763089-0.0003730.0495260.069040-0.306638
SLV19Jan24P25.00PUT25.00$7.45$7.00 / 161$7.15 / 2001,14637.162244%-0.725311-0.0006250.0535070.074589-0.284923
SLV19Jan24P24.00PUT24.00$6.15$6.15 / 396$6.30 / 17103,21835.956759%-0.683073-0.0008680.0571450.079660-0.262443
SLV19Jan24P23.00PUT23.00$5.82$5.35 / 408$5.50 / 22303,78735.047233%-0.636350-0.0010930.0602330.083966-0.239259
SLV19Jan24P22.00PUT22.00$4.60$4.60 / 474$4.75 / 22706,52234.366378%-0.585294-0.0012930.0625400.087182-0.215485
SLV19Jan24P21.00PUT21.00$3.72$3.90 / 186$4.00 / 3380128,31833.561283%-0.530287-0.0014560.0638240.088972-0.191299
SLV19Jan24P18.00PUT18.00$1.94$2.06 / 37$2.12 / 43904,33931.543804%-0.349695-0.0016370.0594100.082819-0.119203
SLV19Jan24C14.00CALL14.00$5.60$5.75 / 55$6.00 / 476044132.613471%0.872767-0.0019730.0334390.0466140.152877
SLV19Jan24C13.00CALL13.00$7.20$6.50 / 110$6.75 / 418021332.847614%0.913360-0.0016690.0253270.0353050.152414
SLV19Jan24P13.00PUT13.00$0.41$0.39 / 357$0.47 / 20001,50631.598323%-0.086640-0.0008100.0253270.035305-0.027305
SLV19Jan24P11.00PUT11.00$0.20$0.17 / 16$0.22 / 6602,36533.317278%-0.031262-0.0003740.0112960.015747-0.009601
SLV19Jan24C10.00CALL10.00$9.40$9.00 / 331$9.35 / 78101,39535.140795%0.984155-0.0008740.0063690.0088780.133437
SLV19Jan24P10.00PUT10.00$0.15$0.12 / 10$0.15 / 40201,55034.966688%-0.015845-0.0002140.0063690.008878-0.004809
SLV19Jan24C9.00CALL9.00$9.90 / 85$10.30 / 810037.314188%0.993133-0.0006990.0030740.0042850.122361
SLV19Jan24P9.00PUT9.00$0.10$0.04 / 444$0.11 / 86406535.473041%-0.006867-0.0001040.0030740.004285-0.002061
SLV19Jan24C8.00CALL8.00$11.25$10.90 / 16$11.15 / 27701738.651544%0.997578-0.0005700.0012100.0016870.109878
SLV19Jan24P8.00PUT8.00$0.08$0.09 / 663010041.715445%-0.002422-0.0000410.0012100.001687-0.000719